Metir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.85	0.90	0.80	0.85	0.85	-	1,689,875
Jun 16, 2026	0.85	0.90	0.80	0.85	0.85	-	323,500
Jun 15, 2026	0.85	0.90	0.80	0.85	0.85	-	947,925
Jun 12, 2026	0.85	0.90	0.80	0.85	0.85	-	3,670,264
Jun 11, 2026	0.85	0.90	0.82	0.85	0.85	-	1,795,138
Jun 10, 2026	0.83	0.91	0.75	0.85	0.85	3.03%	3,844,420
Jun 9, 2026	0.80	0.95	0.75	0.83	0.83	3.12%	14,180,210
Jun 8, 2026	0.80	0.90	0.75	0.80	0.80	-	3,247,986
Jun 5, 2026	0.85	0.90	0.75	0.80	0.80	-5.88%	14,429,900
Jun 4, 2026	0.80	0.95	0.75	0.85	0.85	25.93%	17,287,000
Jun 3, 2026	0.68	0.70	0.70	0.68	0.68	-	1,379
Jun 2, 2026	0.70	0.75	0.65	0.68	0.68	-3.57%	2,929,503
Jun 1, 2026	0.70	0.75	0.66	0.70	0.70	-	2,665,446
May 29, 2026	0.68	0.74	0.65	0.70	0.70	3.70%	5,351,752
May 28, 2026	0.68	0.70	0.66	0.68	0.68	-	1,058,605
May 27, 2026	0.68	0.70	0.67	0.68	0.68	-	3,478,105
May 26, 2026	0.65	0.68	0.61	0.68	0.68	3.85%	651,980
May 22, 2026	0.60	0.68	0.60	0.65	0.65	-	3,142
May 21, 2026	0.65	0.68	0.61	0.65	0.65	-	583,956
May 20, 2026	0.63	0.64	0.61	0.65	0.65	4.00%	200,752
May 19, 2026	0.60	0.65	0.55	0.63	0.63	4.17%	218,876
May 18, 2026	0.58	0.63	0.58	0.60	0.60	-	322,507
May 15, 2026	0.60	0.64	0.62	0.60	0.60	-	266,354
May 14, 2026	0.60	0.65	0.55	0.60	0.60	-	1,156,660
May 13, 2026	0.60	0.65	0.55	0.60	0.60	-	87,813
May 12, 2026	0.60	0.65	0.58	0.60	0.60	-	589,812
May 11, 2026	0.63	0.65	0.55	0.60	0.60	-4.00%	630,971
May 8, 2026	0.63	0.60	0.60	0.63	0.63	-	167,303
May 7, 2026	0.63	0.65	0.60	0.63	0.63	-	180,017
May 6, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 5, 2026	0.63	0.63	0.61	0.63	0.63	-	274,217
May 1, 2026	0.63	0.64	0.61	0.63	0.63	-	377,437
Apr 30, 2026	0.63	0.65	0.60	0.63	0.63	-	88,479
Apr 29, 2026	0.63	0.63	0.60	0.63	0.63	-	174,283
Apr 28, 2026	0.63	0.65	0.60	0.63	0.63	-	1,305,635
Apr 27, 2026	0.63	0.64	0.63	0.63	0.63	-	704,448
Apr 24, 2026	0.63	0.64	0.60	0.63	0.63	-	2,097,279
Apr 23, 2026	0.63	0.64	0.64	0.63	0.63	-	345,844
Apr 22, 2026	0.63	0.64	0.64	0.63	0.63	-	92,159
Apr 21, 2026	0.63	0.65	0.60	0.63	0.63	-	277,920
Apr 20, 2026	0.60	0.65	0.60	0.63	0.63	4.17%	2,630,658
Apr 17, 2026	0.60	0.63	0.55	0.60	0.60	-	577,610
Apr 16, 2026	0.55	0.65	0.55	0.60	0.60	9.09%	2,646,410
Apr 15, 2026	0.55	0.60	0.50	0.55	0.55	-	1,951,595
Apr 14, 2026	0.55	0.60	0.50	0.55	0.55	-	2,213
Apr 13, 2026	0.55	0.60	0.51	0.55	0.55	-	98,662
Apr 10, 2026	0.58	0.60	0.51	0.55	0.55	-4.35%	1,010,099
Apr 9, 2026	0.58	0.60	0.58	0.58	0.58	-	58,404
Apr 8, 2026	0.58	0.60	0.58	0.58	0.58	-	13,689
Apr 7, 2026	0.58	0.60	0.55	0.58	0.58	-	27,358